QQQ   430.55 (-0.12%)
AAPL   169.56 (-1.81%)
MSFT   416.66 (+0.73%)
META   502.49 (+0.45%)
GOOGL   154.93 (+0.05%)
AMZN   184.08 (+0.25%)
TSLA   157.09 (-2.72%)
NVDA   876.46 (+1.91%)
AMD   163.77 (+2.15%)
NIO   3.84 (-1.29%)
BABA   70.02 (-0.85%)
T   16.04 (-1.23%)
F   12.21 (-0.16%)
MU   121.46 (+0.07%)
GE   155.81 (+1.37%)
CGC   6.86 (-1.72%)
DIS   114.23 (+1.13%)
AMC   2.80 (+13.36%)
PFE   25.80 (-0.42%)
PYPL   63.98 (+0.74%)
XOM   118.71 (-0.81%)
QQQ   430.55 (-0.12%)
AAPL   169.56 (-1.81%)
MSFT   416.66 (+0.73%)
META   502.49 (+0.45%)
GOOGL   154.93 (+0.05%)
AMZN   184.08 (+0.25%)
TSLA   157.09 (-2.72%)
NVDA   876.46 (+1.91%)
AMD   163.77 (+2.15%)
NIO   3.84 (-1.29%)
BABA   70.02 (-0.85%)
T   16.04 (-1.23%)
F   12.21 (-0.16%)
MU   121.46 (+0.07%)
GE   155.81 (+1.37%)
CGC   6.86 (-1.72%)
DIS   114.23 (+1.13%)
AMC   2.80 (+13.36%)
PFE   25.80 (-0.42%)
PYPL   63.98 (+0.74%)
XOM   118.71 (-0.81%)
QQQ   430.55 (-0.12%)
AAPL   169.56 (-1.81%)
MSFT   416.66 (+0.73%)
META   502.49 (+0.45%)
GOOGL   154.93 (+0.05%)
AMZN   184.08 (+0.25%)
TSLA   157.09 (-2.72%)
NVDA   876.46 (+1.91%)
AMD   163.77 (+2.15%)
NIO   3.84 (-1.29%)
BABA   70.02 (-0.85%)
T   16.04 (-1.23%)
F   12.21 (-0.16%)
MU   121.46 (+0.07%)
GE   155.81 (+1.37%)
CGC   6.86 (-1.72%)
DIS   114.23 (+1.13%)
AMC   2.80 (+13.36%)
PFE   25.80 (-0.42%)
PYPL   63.98 (+0.74%)
XOM   118.71 (-0.81%)
QQQ   430.55 (-0.12%)
AAPL   169.56 (-1.81%)
MSFT   416.66 (+0.73%)
META   502.49 (+0.45%)
GOOGL   154.93 (+0.05%)
AMZN   184.08 (+0.25%)
TSLA   157.09 (-2.72%)
NVDA   876.46 (+1.91%)
AMD   163.77 (+2.15%)
NIO   3.84 (-1.29%)
BABA   70.02 (-0.85%)
T   16.04 (-1.23%)
F   12.21 (-0.16%)
MU   121.46 (+0.07%)
GE   155.81 (+1.37%)
CGC   6.86 (-1.72%)
DIS   114.23 (+1.13%)
AMC   2.80 (+13.36%)
PFE   25.80 (-0.42%)
PYPL   63.98 (+0.74%)
XOM   118.71 (-0.81%)
Free Trial

Amazon.com (AMZN) Options Chain & Prices

→ Your Next Portfolio Star: Revealing 2024's Top Stock Pick (From Darwin) (Ad)
Free amzn Stock Alerts
$183.23
-0.39 (-0.21%)
(As of 01:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AMZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/19/2024$150.00$0.026Put1,09844059120002
(-854)		77.83%
(+14.49%)		-0.0056835
4/19/2024$150.00$33.941Call11345514575
(-12)		77.80%
(+14.44%)		0.99457344
4/19/2024$152.50$0.031Put281 - 201253
(+11)		73.44%
(+13.55%)		-0.00687912
4/19/2024$155.00$0.037Put5468240328640
(+39)		69.15%
(+12.64%)		-0.00846936
4/19/2024$155.00$28.975Call138122427019
(-8)		69.15%
(+12.61%)		0.99179649
4/19/2024$157.50$0.044Put4922251202310
(-46)		64.94%
(+11.76%)		-0.01061736
4/19/2024$157.50$26.484Call3 - - 47
(+12)		64.94%
(+11.73%)		0.9896483
4/19/2024$160.00$0.055Put1,34754254716793
(-49)		61.64%
(+11.73%)		-0.013621141
4/19/2024$160.00$23.996Call14846428585
(+33)		60.84%
(+10.90%)		0.9866553
4/19/2024$162.50$0.070Put1,511547421420
(-79)		56.93%
(+10.20%)		-0.01803484
4/19/2024$162.50$21.493Call5 - - 482
(+31)		56.91%
(+10.14%)		0.9822064
4/19/2024$165.00$0.094Put6746426215229
(+39)		52.88%
(+9.21%)		-0.024732108
4/19/2024$165.00$19.018Call22294411081
(-36)		53.22%
(+10.50%)		0.97549472
4/19/2024$167.50$0.131Put1,8623111,3093045
(+125)		49.56%
(+9.62%)		-0.034978118
4/19/2024$167.50$16.577Call1374296
(+31)		49.73%
(+8.96%)		0.9653248
4/19/2024$170.00$0.187Put2,3434191,18513850
(-151)		45.76%
(+8.54%)		-0.050571289
4/19/2024$170.00$14.134Call5816225915647
(-77)		46.28%
(+8.27%)		0.9497793
4/19/2024$172.50$0.275Put3,3314751,1253177
(-151)		42.24%
(+7.24%)		-0.074716263
4/19/2024$172.50$11.723Call3975709
(+104)		42.85%
(+7.40%)		0.92590624
4/19/2024$175.00$0.417Put6,2872,5142,20023993
(+1442)		39.64%
(+6.94%)		-0.112568801
4/19/2024$175.00$9.346Call98533222129182
(+2092)		42.77%
(+9.56%)		0.887947241
4/19/2024$177.50$0.659Put3,6421,1533539451
(+197)		37.12%
(+6.19%)		-0.173019721
4/19/2024$177.50$7.091Call222106481312
(+139)		36.21%
(+5.23%)		0.82713392
4/19/2024$180.00$1.104Put18,0107,3116,80514719
(+183)		34.81%
(+5.45%)		-0.2700912,433
4/19/2024$180.00$5.050Call3,3841,4361,02733104
(+578)		35.20%
(+6.03%)		0.732059490
4/19/2024$182.50$1.866Put12,0246,3242,9077556
(+1933)		32.99%
(+4.90%)		-0.4046552,245
4/19/2024$182.50$3.314Call3,5761,6591,1015863
(+456)		33.32%
(+5.16%)		0.597436607
4/19/2024$185.00$3.020Put21,4869,4836,79312777
(+3751)		31.55%
(+4.90%)		-0.5638014,543
4/19/2024$185.00$1.963Call21,4748,0687,14737387
(+680)		31.90%
(+5.01%)		0.4397573,714
4/19/2024$187.50$4.597Put10,2513,9613,6903745
(+78)		30.30%
(+4.48%)		-0.7238462,239
4/19/2024$187.50$1.011Call27,2259,47511,64212605
(+2416)		31.05%
(+5.32%)		0.2820655,750
4/19/2024$190.00$6.551Put2,0701,0935964484
(+299)		30.04%
(+4.84%)		-0.850974472
4/19/2024$190.00$0.467Call41,24016,30917,74444087
(+8695)		30.41%
(+5.32%)		0.1580428,667
4/19/2024$192.50$8.833Put2451081254142
(-6)		30.39%
(+5.52%)		-0.93180899
4/19/2024$192.50$0.208Call16,0417,0945,32714748
(+1846)		30.05%
(+5.03%)		0.0809113,424
4/19/2024$195.00$11.250Put404159220586
(-23)		31.61%
(+6.55%)		-0.97332759
4/19/2024$195.00$0.099Call13,8426,1295,65523950
(+1897)		31.50%
(+6.59%)		0.0416131,834
4/19/2024$197.50$13.727Put21911810063
(+5)		33.46%
(+7.63%)		-0.99303814
4/19/2024$197.50$0.052Call4,5091,0422,88216321
(+7604)		32.29%
(+6.12%)		0.022911577
4/19/2024$200.00$16.225Put443687
(-35)		35.88%
(+8.74%)		-0.99903712
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
4/19/2024$200.00$0.032Call5,0922,3721,84621153
(+989)		35.59%
(+9.15%)		0.014104580
4/19/2024$202.50$18.725Put2 - 11
(-37)		38.74%
(+9.87%)		-0.9999992
4/19/2024$202.50$0.023Call1,4809783002273
(+681)		38.71%
(+10.94%)		0.009776120
4/19/2024$205.00$21.225Put5066 - 376
(-771)		41.84%
(+10.91%)		-1.04
4/19/2024$205.00$0.018Call6011682944708
(+168)		41.81%
(+10.86%)		0.00738294
4/19/2024$207.50$23.705Put200 - - 14
(+0)		44.96%
(+11.79%)		-1.01
4/19/2024$207.50$0.015Call44883284878
(+336)		44.96%
(+11.76%)		0.00584968
4/19/2024$210.00$26.225Put3011 - 20
(+17)		48.08%
(+12.62%)		-0.9999992
4/19/2024$210.00$0.013Call7659 - 6962
(+781)		48.06%
(+12.56%)		0.00476120
4/19/2024$215.00$0.010Call77 - 2387
(+393)		54.01%
(+14.01%)		0.00333
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:AMZN) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Can't believe it's happening again
Manward Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
The “Perfect Storm” for Gold
Gold Safe Exchange
Top 5 AI Stocks to Buy for 2024
Market Moving Trends